OpGen, Inc. (OPGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4700

-0.0150

(-3.09%)

Al cierre: 04:00PM EDT

0.4700

0.00

(0.00%)

Fuera de horario:

06:59PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.4900	0.4914	0.4500	0.4700	0.4700	318,981
02 may 2024	0.4360	0.4850	0.4060	0.4850	0.4850	409,000
01 may 2024	0.4300	0.4400	0.3900	0.4090	0.4090	533,600
30 abr 2024	0.5000	0.5000	0.4030	0.4030	0.4030	1,141,400
29 abr 2024	0.5000	0.5390	0.4940	0.5350	0.5350	186,800
26 abr 2024	0.5400	0.5520	0.4800	0.5150	0.5150	437,300
25 abr 2024	0.5550	0.5800	0.5240	0.5320	0.5320	196,800
24 abr 2024	0.6010	0.6010	0.5550	0.5630	0.5630	175,500
23 abr 2024	0.5900	0.6200	0.5900	0.6130	0.6130	58,400
22 abr 2024	0.6300	0.6300	0.5900	0.5980	0.5980	95,100
19 abr 2024	0.6200	0.6300	0.5900	0.6300	0.6300	80,000
18 abr 2024	0.5850	0.6160	0.5650	0.6160	0.6160	205,500
17 abr 2024	0.6120	0.6380	0.5800	0.6000	0.6000	152,800
16 abr 2024	0.6380	0.6540	0.6120	0.6440	0.6440	262,900
15 abr 2024	0.6700	0.6800	0.6200	0.6580	0.6580	261,100
12 abr 2024	0.6900	0.7000	0.6650	0.6800	0.6800	211,800
11 abr 2024	0.7100	0.7470	0.6700	0.7100	0.7100	327,900
10 abr 2024	0.7200	0.7200	0.6800	0.7000	0.7000	205,700
09 abr 2024	0.7600	0.7780	0.7000	0.7100	0.7100	629,400
08 abr 2024	0.7490	0.8400	0.7200	0.7800	0.7800	2,057,200
05 abr 2024	0.6600	0.7400	0.6600	0.7400	0.7400	650,800
04 abr 2024	0.6670	0.7370	0.6000	0.6610	0.6610	1,023,500
03 abr 2024	0.6200	0.6800	0.5800	0.6400	0.6400	491,200
02 abr 2024	0.6000	0.6650	0.5580	0.6210	0.6210	1,223,400
01 abr 2024	0.6800	0.6980	0.5720	0.5970	0.5970	2,702,400
28 mar 2024	0.6700	0.7500	0.6500	0.6950	0.6950	1,613,500
27 mar 2024	0.6400	0.7400	0.6200	0.7180	0.7180	3,251,300
26 mar 2024	0.9750	0.9900	0.6400	0.7500	0.7500	77,674,200
25 mar 2024	0.5000	0.5000	0.4610	0.4750	0.4750	6,272,500
22 mar 2024	0.5090	0.5400	0.4800	0.4990	0.4990	162,700
21 mar 2024	0.5210	0.5500	0.5100	0.5120	0.5120	163,600
20 mar 2024	0.4990	0.5400	0.4640	0.5200	0.5200	128,200
19 mar 2024	0.4790	0.5190	0.4630	0.4910	0.4910	175,000
18 mar 2024	0.4980	0.4980	0.4510	0.4850	0.4850	162,700
15 mar 2024	0.5000	0.5190	0.4810	0.4810	0.4810	80,000
14 mar 2024	0.5000	0.5270	0.4900	0.4950	0.4950	75,900
13 mar 2024	0.4960	0.5300	0.4810	0.5200	0.5200	120,800
12 mar 2024	0.5360	0.5390	0.4810	0.5050	0.5050	84,500
11 mar 2024	0.5200	0.5410	0.5200	0.5400	0.5400	73,400
08 mar 2024	0.4990	0.5300	0.4900	0.5300	0.5300	284,200
07 mar 2024	0.5290	0.5340	0.4550	0.4960	0.4960	164,200
06 mar 2024	0.5600	0.5700	0.5100	0.5330	0.5330	199,400
05 mar 2024	0.5490	0.5650	0.5300	0.5490	0.5490	180,800
04 mar 2024	0.5900	0.5900	0.5300	0.5820	0.5820	428,200
01 mar 2024	0.4830	0.5840	0.4780	0.5840	0.5840	636,500
29 feb 2024	0.4700	0.4990	0.4600	0.4780	0.4780	206,400
28 feb 2024	0.4700	0.4800	0.4510	0.4650	0.4650	138,200
27 feb 2024	0.4730	0.4850	0.4700	0.4820	0.4820	231,300
26 feb 2024	0.4130	0.4750	0.4130	0.4640	0.4640	348,600
23 feb 2024	0.4200	0.4370	0.4170	0.4240	0.4240	77,300
22 feb 2024	0.4050	0.4400	0.4050	0.4200	0.4200	115,300
21 feb 2024	0.4370	0.4500	0.4130	0.4130	0.4130	94,000
20 feb 2024	0.4500	0.4550	0.4240	0.4400	0.4400	187,000
16 feb 2024	0.4600	0.4780	0.4300	0.4550	0.4550	314,900
15 feb 2024	0.4300	0.4600	0.4120	0.4600	0.4600	558,500
14 feb 2024	0.3710	0.4400	0.3710	0.4210	0.4210	362,100
13 feb 2024	0.4000	0.4000	0.3800	0.3810	0.3810	149,000
12 feb 2024	0.3990	0.4160	0.3900	0.4000	0.4000	131,100
09 feb 2024	0.4000	0.4200	0.3560	0.4110	0.4110	216,700
08 feb 2024	0.3530	0.4300	0.3530	0.4050	0.4050	493,600
07 feb 2024	0.3160	0.3820	0.3010	0.3820	0.3820	254,500
06 feb 2024	0.3200	0.3300	0.3000	0.3290	0.3290	51,700
05 feb 2024	0.3280	0.3330	0.3100	0.3200	0.3200	59,100
02 feb 2024	0.3200	0.3390	0.3130	0.3290	0.3290	76,600
01 feb 2024	0.3490	0.3490	0.3200	0.3400	0.3400	58,100
31 ene 2024	0.3280	0.3400	0.3200	0.3390	0.3390	87,100
30 ene 2024	0.3350	0.3600	0.3350	0.3530	0.3530	125,700
29 ene 2024	0.3500	0.3590	0.3310	0.3310	0.3310	39,800
26 ene 2024	0.3500	0.3600	0.3320	0.3480	0.3480	82,000
25 ene 2024	0.3200	0.3400	0.3120	0.3320	0.3320	123,100
24 ene 2024	0.3040	0.3270	0.2970	0.3200	0.3200	79,000
23 ene 2024	0.3070	0.3070	0.2850	0.2970	0.2970	68,100
22 ene 2024	0.2600	0.3060	0.2600	0.2900	0.2900	337,100
19 ene 2024	0.2620	0.2710	0.2450	0.2540	0.2540	434,500
18 ene 2024	0.3580	0.3660	0.2400	0.2610	0.2610	1,390,400
17 ene 2024	0.3600	0.3800	0.3310	0.3500	0.3500	219,000
16 ene 2024	0.3990	0.4000	0.3880	0.3930	0.3930	94,700
12 ene 2024	0.4100	0.4190	0.3900	0.4050	0.4050	47,300
11 ene 2024	0.4200	0.4200	0.4000	0.4050	0.4050	105,500
10 ene 2024	0.4200	0.4400	0.4110	0.4200	0.4200	89,300
09 ene 2024	0.4100	0.4300	0.4100	0.4300	0.4300	38,000
08 ene 2024	0.4200	0.4290	0.4100	0.4130	0.4130	84,900
05 ene 2024	0.4100	0.4300	0.4100	0.4280	0.4280	68,300
04 ene 2024	0.4100	0.4260	0.4000	0.4200	0.4200	79,400
03 ene 2024	0.4270	0.4270	0.3790	0.4150	0.4150	148,600
02 ene 2024	0.4400	0.4400	0.4200	0.4270	0.4270	90,900
29 dic 2023	0.4440	0.4440	0.4150	0.4200	0.4200	132,700
28 dic 2023	0.4250	0.4500	0.4250	0.4400	0.4400	109,300
27 dic 2023	0.4300	0.4500	0.4220	0.4420	0.4420	145,500
26 dic 2023	0.4380	0.4500	0.4150	0.4400	0.4400	191,100
22 dic 2023	0.4090	0.4400	0.4090	0.4300	0.4300	191,300
21 dic 2023	0.4200	0.4200	0.4000	0.4200	0.4200	115,600
20 dic 2023	0.3700	0.4320	0.3640	0.4220	0.4220	649,400
19 dic 2023	0.3750	0.3800	0.3700	0.3780	0.3780	118,000
18 dic 2023	0.3940	0.3940	0.3600	0.3800	0.3800	266,800
15 dic 2023	0.4000	0.4000	0.3700	0.3700	0.3700	300,800
14 dic 2023	0.3750	0.4050	0.3750	0.3860	0.3860	98,700
13 dic 2023	0.3910	0.4050	0.3700	0.3730	0.3730	154,800
12 dic 2023	0.4060	0.4100	0.3750	0.3920	0.3920	149,800
11 dic 2023	0.4100	0.4300	0.4050	0.4100	0.4100	131,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

OpGen, Inc. (OPGN)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)